KissMeData/058110/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20241231	160608	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1937	37	2	1.95	59064963	30820	52.66	1901	1942	1882	2470	1330	1900	1916.45	1.22	5691	5703	1982	1940	1905	1863	1828	1938	1861	80	570	500	1170	1	1	16050530	311	-1.93	0.57	12	0.19	-1004.00	3378.00	4620	20231220	-58.07	1687	20241210	14.82	4120	-52.99	20240222	1687	14.82	20241210	4120	-52.99	20240222	1687	14.82	20241210	2.62	N	058110	500	80 억	195686	N	N	N	00	N
3	20241231	150609	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1937	37	2	1.95	59064963	30820	52.66	1901	1942	1882	2470	1330	1900	1916.45	1.22	5691	5703	1982	1940	1905	1863	1828	1938	1861	80	570	500	1170	1	1	16050530	311	-1.93	0.57	12	0.19	-1004.00	3378.00	4620	20231220	-58.07	1687	20241210	14.82	4120	-52.99	20240222	1687	14.82	20241210	4120	-52.99	20240222	1687	14.82	20241210	2.62	N	058110	500	80 억	195686	N	N	N	00	N
4	20241231	140607	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1937	37	2	1.95	59064963	30820	52.66	1901	1942	1882	2470	1330	1900	1916.45	1.22	5691	5703	1982	1940	1905	1863	1828	1938	1861	80	570	500	1170	1	1	16050530	311	-1.93	0.57	12	0.19	-1004.00	3378.00	4620	20231220	-58.07	1687	20241210	14.82	4120	-52.99	20240222	1687	14.82	20241210	4120	-52.99	20240222	1687	14.82	20241210	2.62	N	058110	500	80 억	195686	N	N	N	00	N
5	20241231	130609	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1937	37	2	1.95	59064963	30820	52.66	1901	1942	1882	2470	1330	1900	1916.45	1.22	5691	5703	1982	1940	1905	1863	1828	1938	1861	80	570	500	1170	1	1	16050530	311	-1.93	0.57	12	0.19	-1004.00	3378.00	4620	20231220	-58.07	1687	20241210	14.82	4120	-52.99	20240222	1687	14.82	20241210	4120	-52.99	20240222	1687	14.82	20241210	2.62	N	058110	500	80 억	195686	N	N	N	00	N
6	20241231	120609	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1937	37	2	1.95	59064963	30820	52.66	1901	1942	1882	2470	1330	1900	1916.45	1.22	5691	5703	1982	1940	1905	1863	1828	1938	1861	80	570	500	1170	1	1	16050530	311	-1.93	0.57	12	0.19	-1004.00	3378.00	4620	20231220	-58.07	1687	20241210	14.82	4120	-52.99	20240222	1687	14.82	20241210	4120	-52.99	20240222	1687	14.82	20241210	2.62	N	058110	500	80 억	195686	N	N	N	00	N
7	20241231	110607	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1937	37	2	1.95	59064963	30820	52.66	1901	1942	1882	2470	1330	1900	1916.45	1.22	5691	5703	1982	1940	1905	1863	1828	1938	1861	80	570	500	1170	1	1	16050530	311	-1.93	0.57	12	0.19	-1004.00	3378.00	4620	20231220	-58.07	1687	20241210	14.82	4120	-52.99	20240222	1687	14.82	20241210	4120	-52.99	20240222	1687	14.82	20241210	2.62	N	058110	500	80 억	195686	N	N	N	00	N
8	20241231	100603	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1937	37	2	1.95	59064963	30820	52.66	1901	1942	1882	2470	1330	1900	1916.45	1.22	5691	5703	1982	1940	1905	1863	1828	1938	1861	80	570	500	1170	1	1	16050530	311	-1.93	0.57	12	0.19	-1004.00	3378.00	4620	20231220	-58.07	1687	20241210	14.82	4120	-52.99	20240222	1687	14.82	20241210	4120	-52.99	20240222	1687	14.82	20241210	2.62	N	058110	500	80 억	195686	N	N	N	00	N
9	20241231	090609	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1937	37	2	1.95	59064963	30820	52.66	1901	1942	1882	2470	1330	1900	1916.45	1.22	5691	5703	1982	1940	1905	1863	1828	1938	1861	80	570	500	1170	1	1	16050530	311	-1.93	0.57	12	0.19	-1004.00	3378.00	4620	20231220	-58.07	1687	20241210	14.82	4120	-52.99	20240222	1687	14.82	20241210	4120	-52.99	20240222	1687	14.82	20241210	2.62	N	058110	500	80 억	195686	N	N	N	00	N
10	20241230	160606	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1937	37	2	1.95	59064963	30820	52.66	1901	1942	1882	2470	1330	1900	1916.45	1.18	0	5703	1982	1940	1905	1863	1828	1938	1861	80	570	500	1170	1	1	16050530	311	-1.93	0.57	12	0.19	-1004.00	3378.00	4620	20231220	-58.07	1687	20241210	14.82	4120	-52.99	20240222	1687	14.82	20241210	4120	-52.99	20240222	1687	14.82	20241210	2.62	N	058110	500	80 억	189995	N	N	N	00	N
11	20241230	150609	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1939	39	2	2.05	52560284	27465	46.93	1901	1942	1882	2470	1330	1900	1913.72	1.18	0	5610	1982	1940	1905	1863	1828	1938	1861	80	570	500	1170	1	1	16050530	311	-1.93	0.57	12	0.17	-1004.00	3378.00	4620	20231220	-58.03	1687	20241210	14.94	4120	-52.94	20240222	1687	14.94	20241210	4120	-52.94	20240222	1687	14.94	20241210	2.62	N	058110	500	80 억	189995	N	N	N	00	N
12	20241230	140608	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1923	23	2	1.21	40189682	21052	35.97	1901	1927	1882	2470	1330	1900	1909.07	1.18	0	5624	1982	1940	1905	1863	1828	1938	1861	80	570	500	1170	1	1	16050530	309	-1.92	0.57	12	0.13	-1004.00	3378.00	4620	20231220	-58.38	1687	20241210	13.99	4120	-53.33	20240222	1687	13.99	20241210	4120	-53.33	20240222	1687	13.99	20241210	2.62	N	058110	500	80 억	189995	N	N	N	00	N
13	20241230	130607	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1922	22	2	1.16	38488528	20167	34.46	1901	1927	1882	2470	1330	1900	1908.49	1.18	0	5404	1982	1940	1905	1863	1828	1938	1861	80	570	500	1170	1	1	16050530	308	-1.91	0.57	12	0.13	-1004.00	3378.00	4620	20231220	-58.40	1687	20241210	13.93	4120	-53.35	20240222	1687	13.93	20241210	4120	-53.35	20240222	1687	13.93	20241210	2.62	N	058110	500	80 억	189995	N	N	N	00	N
14	20241230	120605	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1917	17	2	0.89	30258182	15874	27.12	1901	1927	1882	2470	1330	1900	1906.15	1.18	0	5152	1982	1940	1905	1863	1828	1938	1861	80	570	500	1170	1	1	16050530	308	-1.91	0.57	12	0.10	-1004.00	3378.00	4620	20231220	-58.51	1687	20241210	13.63	4120	-53.47	20240222	1687	13.63	20241210	4120	-53.47	20240222	1687	13.63	20241210	2.62	N	058110	500	80 억	189995	N	N	N	00	N
15	20241230	110607	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1915	15	2	0.79	28411989	14910	25.48	1901	1927	1882	2470	1330	1900	1905.57	1.18	0	4378	1982	1940	1905	1863	1828	1938	1861	80	570	500	1170	1	1	16050530	307	-1.91	0.57	12	0.09	-1004.00	3378.00	4620	20231220	-58.55	1687	20241210	13.52	4120	-53.52	20240222	1687	13.52	20241210	4120	-53.52	20240222	1687	13.52	20241210	2.62	N	058110	500	80 억	189995	N	N	N	00	N
16	20241230	100607	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1925	25	2	1.32	23083967	12143	20.75	1901	1927	1882	2470	1330	1900	1901.01	1.18	0	4426	1982	1940	1905	1863	1828	1938	1861	80	570	500	1170	1	1	16050530	309	-1.92	0.57	12	0.08	-1004.00	3378.00	4620	20231220	-58.33	1687	20241210	14.11	4120	-53.28	20240222	1687	14.11	20241210	4120	-53.28	20240222	1687	14.11	20241210	2.62	N	058110	500	80 억	189995	N	N	N	00	N
17	20241230	090608	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N	N	1890	-10	5	-0.53	644288	339	0.58	1901	1902	1890	2470	1330	1900	1900.55	1.18	0	-2	1982	1940	1905	1863	1828	1938	1861	80	570	500	1170	1	1	16050530	303	-1.88	0.56	12	0.00	-1004.00	3378.00	4620	20231220	-59.09	1687	20241210	12.03	4120	-54.13	20240222	1687	12.03	20241210	4120	-54.13	20240222	1687	12.03	20241210	2.62	N	058110	500	80 억	189995	N	N	N	00	N
18	20241227	160604	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1900	-48	5	-2.46	110561636	58323	165.31	1900	1947	1870	2530	1364	1948	1895.67	1.02	0	25787	2038	1993	1970	1925	1902	1981	1913	80	582	500	1200	1	1	16050530	305	-1.89	0.56	12	0.36	-1004.00	3378.00	4785	20231219	-60.29	1687	20241210	12.63	4120	-53.88	20240222	1687	12.63	20241210	4150	-54.22	20231227	1687	12.63	20241210	2.62	N	058110	500	80 억	163618	N	N	N	00	N
19	20241227	150604	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1901	-47	5	-2.41	109160980	57584	163.21	1900	1947	1870	2530	1364	1948	1895.68	1.02	0	26316	2038	1993	1970	1925	1902	1981	1913	80	582	500	1200	1	1	16050530	305	-1.89	0.56	12	0.36	-1004.00	3378.00	4785	20231219	-60.27	1687	20241210	12.69	4120	-53.86	20240222	1687	12.69	20241210	4150	-54.19	20231227	1687	12.69	20241210	2.62	N	058110	500	80 억	163618	N	N	N	00	N
20	20241227	140606	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1897	-51	5	-2.62	99875855	52663	149.26	1900	1947	1870	2530	1364	1948	1896.51	1.02	0	26340	2038	1993	1970	1925	1902	1981	1913	80	582	500	1200	1	1	16050530	304	-1.89	0.56	12	0.33	-1004.00	3378.00	4785	20231219	-60.36	1687	20241210	12.45	4120	-53.96	20240222	1687	12.45	20241210	4150	-54.29	20231227	1687	12.45	20241210	2.62	N	058110	500	80 억	163618	N	N	N	00	N
21	20241227	130606	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1893	-55	5	-2.82	95010435	50090	141.97	1900	1947	1870	2530	1364	1948	1896.79	1.02	0	25881	2038	1993	1970	1925	1902	1981	1913	80	582	500	1200	1	1	16050530	304	-1.89	0.56	12	0.31	-1004.00	3378.00	4785	20231219	-60.44	1687	20241210	12.21	4120	-54.05	20240222	1687	12.21	20241210	4150	-54.39	20231227	1687	12.21	20241210	2.62	N	058110	500	80 억	163618	N	N	N	00	N
22	20241227	120605	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1892	-56	5	-2.87	88834069	46823	132.71	1900	1947	1870	2530	1364	1948	1897.23	1.02	0	27040	2038	1993	1970	1925	1902	1981	1913	80	582	500	1200	1	1	16050530	304	-1.88	0.56	12	0.29	-1004.00	3378.00	4785	20231219	-60.46	1687	20241210	12.15	4120	-54.08	20240222	1687	12.15	20241210	4150	-54.41	20231227	1687	12.15	20241210	2.62	N	058110	500	80 억	163618	N	N	N	00	N
23	20241227	110604	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1898	-50	5	-2.57	83782730	44158	125.16	1900	1947	1870	2530	1364	1948	1897.34	1.02	0	26599	2038	1993	1970	1925	1902	1981	1913	80	582	500	1200	1	1	16050530	305	-1.89	0.56	12	0.28	-1004.00	3378.00	4785	20231219	-60.33	1687	20241210	12.51	4120	-53.93	20240222	1687	12.51	20241210	4150	-54.27	20231227	1687	12.51	20241210	2.62	N	058110	500	80 억	163618	N	N	N	00	N
24	20241227	100603	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1907	-41	5	-2.10	71159337	37527	106.36	1900	1947	1870	2530	1364	1948	1896.22	1.02	0	24802	2038	1993	1970	1925	1902	1981	1913	80	582	500	1200	1	1	16050530	306	-1.90	0.56	12	0.23	-1004.00	3378.00	4785	20231219	-60.15	1687	20241210	13.04	4120	-53.71	20240222	1687	13.04	20241210	4150	-54.05	20231227	1687	13.04	20241210	2.62	N	058110	500	80 억	163618	N	N	N	00	N
25	20241227	090606	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1917	-31	5	-1.59	2596769	1359	3.85	1900	1917	1900	2530	1364	1948	1910.79	1.02	0	483	2038	1993	1970	1925	1902	1981	1913	80	582	500	1200	1	1	16050530	308	-1.91	0.57	12	0.01	-1004.00	3378.00	4785	20231219	-59.94	1687	20241210	13.63	4120	-53.47	20240222	1687	13.63	20241210	4150	-53.81	20231227	1687	13.63	20241210	2.62	N	058110	500	80 억	163618	N	N	N	00	N
26	20241226	160603	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1948	-47	5	-2.36	69092263	34944	142.87	2015	2015	1947	2590	1397	1995	1977.31	1.09	0	-10575	2090	2042	2012	1964	1934	2027	1949	80	595	500	1230	1	1	16050530	313	-1.94	0.58	12	0.22	-1004.00	3378.00	4785	20231218	-59.29	1687	20241210	15.47	4120	-52.72	20240222	1687	15.47	20241210	4250	-54.16	20231226	1687	15.47	20241210	2.56	N	058110	500	80 억	174191	N	N	N	00	N
27	20241226	150559	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1955	-40	5	-2.01	64729139	32706	133.72	2015	2015	1955	2590	1397	1995	1979.12	1.09	0	-10575	2090	2042	2012	1964	1934	2027	1949	80	595	500	1230	1	1	16050530	314	-1.95	0.58	12	0.20	-1004.00	3378.00	4785	20231218	-59.14	1687	20241210	15.89	4120	-52.55	20240222	1687	15.89	20241210	4250	-54.00	20231226	1687	15.89	20241210	2.56	N	058110	500	80 억	174191	N	N	N	00	N
28	20241226	140559	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1980	-15	5	-0.75	50075040	25242	103.21	2015	2015	1971	2590	1397	1995	1983.80	1.09	0	-5595	2090	2042	2012	1964	1934	2027	1949	80	595	500	1230	1	1	16050530	318	-1.97	0.59	12	0.16	-1004.00	3378.00	4785	20231218	-58.62	1687	20241210	17.37	4120	-51.94	20240222	1687	17.37	20241210	4250	-53.41	20231226	1687	17.37	20241210	2.56	N	058110	500	80 억	174191	N	N	N	00	N
29	20241226	130601	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1987	-8	5	-0.40	42728873	21535	88.05	2015	2015	1975	2590	1397	1995	1984.16	1.09	0	-4136	2090	2042	2012	1964	1934	2027	1949	80	595	500	1230	1	1	16050530	319	-1.98	0.59	12	0.13	-1004.00	3378.00	4785	20231218	-58.47	1687	20241210	17.78	4120	-51.77	20240222	1687	17.78	20241210	4250	-53.25	20231226	1687	17.78	20241210	2.56	N	058110	500	80 억	174191	N	N	N	00	N
30	20241226	120557	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1985	-10	5	-0.50	29426811	14810	60.55	2015	2015	1975	2590	1397	1995	1986.96	1.09	0	-4887	2090	2042	2012	1964	1934	2027	1949	80	595	500	1230	1	1	16050530	319	-1.98	0.59	12	0.09	-1004.00	3378.00	4785	20231218	-58.52	1687	20241210	17.66	4120	-51.82	20240222	1687	17.66	20241210	4250	-53.29	20231226	1687	17.66	20241210	2.56	N	058110	500	80 억	174191	N	N	N	00	N
31	20241226	110600	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1980	-15	5	-0.75	23281501	11717	47.91	2015	2015	1975	2590	1397	1995	1986.98	1.09	0	-4382	2090	2042	2012	1964	1934	2027	1949	80	595	500	1230	1	1	16050530	318	-1.97	0.59	12	0.07	-1004.00	3378.00	4785	20231218	-58.62	1687	20241210	17.37	4120	-51.94	20240222	1687	17.37	20241210	4250	-53.41	20231226	1687	17.37	20241210	2.56	N	058110	500	80 억	174191	N	N	N	00	N
32	20241226	100600	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1991	-4	5	-0.20	4639782	2324	9.50	2015	2015	1983	2590	1397	1995	1996.46	1.09	0	-1295	2090	2042	2012	1964	1934	2027	1949	80	595	500	1230	1	1	16050530	320	-1.98	0.59	12	0.01	-1004.00	3378.00	4785	20231218	-58.39	1687	20241210	18.02	4120	-51.67	20240222	1687	18.02	20241210	4250	-53.15	20231226	1687	18.02	20241210	2.56	N	058110	500	80 억	174191	N	N	N	00	N
33	20241226	090601	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2015	20	2	1.00	830180	412	1.68	2015	2015	2015	2590	1397	1995	2015.00	1.09	0	-17	2090	2042	2012	1964	1934	2027	1949	80	595	500	1230	5	1	16050530	323	-2.01	0.60	12	0.00	-1004.00	3378.00	4785	20231218	-57.89	1687	20241210	19.44	4120	-51.09	20240222	1687	19.44	20241210	4250	-52.59	20231226	1687	19.44	20241210	2.56	N	058110	500	80 억	174191	N	N	N	00	N
34	20241224	160600	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1995	-45	5	-2.21	47363008	23600	65.77	2040	2060	1982	2650	1430	2040	2006.91	1.09	0	-657	2115	2077	2032	1994	1949	2096	2013	80	610	500	1260	1	1	16050530	320	-1.99	0.59	12	0.15	-1004.00	3378.00	4960	20231215	-59.78	1687	20241210	18.26	4120	-51.58	20240222	1687	18.26	20241210	4250	-53.06	20231226	1687	18.26	20241210	2.51	N	058110	500	80 억	174848	N	N	N	00	N
35	20241224	150559	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2005	-35	5	-1.72	41578163	20692	57.66	2040	2060	1989	2650	1430	2040	2009.38	1.09	0	64	2115	2077	2032	1994	1949	2096	2013	80	610	500	1260	5	1	16050530	322	-2.00	0.59	12	0.13	-1004.00	3378.00	4960	20231215	-59.58	1687	20241210	18.85	4120	-51.33	20240222	1687	18.85	20241210	4250	-52.82	20231226	1687	18.85	20241210	2.51	N	058110	500	80 억	174848	N	N	N	00	N
36	20241224	140557	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2010	-30	5	-1.47	32788777	16284	45.38	2040	2060	1990	2650	1430	2040	2013.56	1.09	0	-417	2115	2077	2032	1994	1949	2096	2013	80	610	500	1260	5	1	16050530	323	-2.00	0.60	12	0.10	-1004.00	3378.00	4960	20231215	-59.48	1687	20241210	19.15	4120	-51.21	20240222	1687	19.15	20241210	4250	-52.71	20231226	1687	19.15	20241210	2.51	N	058110	500	80 억	174848	N	N	N	00	N
37	20241224	130559	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2000	-40	5	-1.96	29075007	14436	40.23	2040	2060	1990	2650	1430	2040	2014.06	1.09	0	336	2115	2077	2032	1994	1949	2096	2013	80	610	500	1260	5	1	16050530	321	-1.99	0.59	12	0.09	-1004.00	3378.00	4960	20231215	-59.68	1687	20241210	18.55	4120	-51.46	20240222	1687	18.55	20241210	4250	-52.94	20231226	1687	18.55	20241210	2.51	N	058110	500	80 억	174848	N	N	N	00	N
38	20241224	120558	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2035	-5	5	-0.25	14027965	6889	19.20	2040	2060	2015	2650	1430	2040	2036.28	1.09	0	507	2115	2077	2032	1994	1949	2096	2013	80	610	500	1260	5	1	16050530	327	-2.03	0.60	12	0.04	-1004.00	3378.00	4960	20231215	-58.97	1687	20241210	20.63	4120	-50.61	20240222	1687	20.63	20241210	4250	-52.12	20231226	1687	20.63	20241210	2.51	N	058110	500	80 억	174848	N	N	N	00	N
39	20241224	110559	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2030	-10	5	-0.49	12120045	5947	16.57	2040	2060	2015	2650	1430	2040	2038.01	1.09	0	1181	2115	2077	2032	1994	1949	2096	2013	80	610	500	1260	5	1	16050530	326	-2.02	0.60	12	0.04	-1004.00	3378.00	4960	20231215	-59.07	1687	20241210	20.33	4120	-50.73	20240222	1687	20.33	20241210	4250	-52.24	20231226	1687	20.33	20241210	2.51	N	058110	500	80 억	174848	N	N	N	00	N
40	20241224	100559	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2035	-5	5	-0.25	11268770	5527	15.40	2040	2060	2020	2650	1430	2040	2038.86	1.09	0	1447	2115	2077	2032	1994	1949	2096	2013	80	610	500	1260	5	1	16050530	327	-2.03	0.60	12	0.03	-1004.00	3378.00	4960	20231215	-58.97	1687	20241210	20.63	4120	-50.61	20240222	1687	20.63	20241210	4250	-52.12	20231226	1687	20.63	20241210	2.51	N	058110	500	80 억	174848	N	N	N	00	N
41	20241224	090602	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2040	0	3	0.00	7547600	3696	10.30	2040	2060	2040	2650	1430	2040	2042.10	1.09	0	1274	2115	2077	2032	1994	1949	2096	2013	80	610	500	1260	5	1	16050530	327	-2.03	0.60	12	0.02	-1004.00	3378.00	4960	20231215	-58.87	1687	20241210	20.92	4120	-50.49	20240222	1687	20.92	20241210	4250	-52.00	20231226	1687	20.92	20241210	2.51	N	058110	500	80 억	174848	N	N	N	00	N
42	20241223	160555	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2040	48	2	2.41	70066046	34884	72.96	1993	2070	1987	2585	1395	1992	2008.54	1.11	0	-2771	2177	2084	1992	1899	1807	2038	1853	80	593	500	1230	5	1	16050530	327	-2.03	0.60	12	0.22	-1004.00	3378.00	4960	20231215	-58.87	1687	20241210	20.92	4120	-50.49	20240222	1687	20.92	20241210	4250	-52.00	20231226	1687	20.92	20241210	2.51	N	058110	500	80 억	177978	N	N	N	00	N
43	20241223	150558	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1989	-3	5	-0.15	43510437	21697	45.38	1993	2070	1988	2585	1395	1992	2005.37	1.11	0	3212	2177	2084	1992	1899	1807	2038	1853	80	593	500	1230	1	1	16050530	319	-1.98	0.59	12	0.14	-1004.00	3378.00	4960	20231215	-59.90	1687	20241210	17.90	4120	-51.72	20240222	1687	17.90	20241210	4250	-53.20	20231226	1687	17.90	20241210	2.51	N	058110	500	80 억	177978	N	N	N	00	N
44	20241223	140554	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2010	18	2	0.90	16277836	8074	16.89	1993	2070	1993	2585	1395	1992	2016.08	1.11	0	-543	2177	2084	1992	1899	1807	2038	1853	80	593	500	1230	5	1	16050530	323	-2.00	0.60	12	0.05	-1004.00	3378.00	4960	20231215	-59.48	1687	20241210	19.15	4120	-51.21	20240222	1687	19.15	20241210	4250	-52.71	20231226	1687	19.15	20241210	2.51	N	058110	500	80 억	177978	N	N	N	00	N
45	20241223	130554	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2030	38	2	1.91	8330871	4123	8.62	1993	2070	1993	2585	1395	1992	2020.58	1.11	0	-1075	2177	2084	1992	1899	1807	2038	1853	80	593	500	1230	5	1	16050530	326	-2.02	0.60	12	0.03	-1004.00	3378.00	4960	20231215	-59.07	1687	20241210	20.33	4120	-50.73	20240222	1687	20.33	20241210	4250	-52.24	20231226	1687	20.33	20241210	2.51	N	058110	500	80 억	177978	N	N	N	00	N
46	20241223	120556	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2035	43	2	2.16	6990811	3466	7.25	1993	2070	1993	2585	1395	1992	2016.97	1.11	0	-985	2177	2084	1992	1899	1807	2038	1853	80	593	500	1230	5	1	16050530	327	-2.03	0.60	12	0.02	-1004.00	3378.00	4960	20231215	-58.97	1687	20241210	20.63	4120	-50.61	20240222	1687	20.63	20241210	4250	-52.12	20231226	1687	20.63	20241210	2.51	N	058110	500	80 억	177978	N	N	N	00	N
47	20241223	110554	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2050	58	2	2.91	5549981	2751	5.75	1993	2070	1993	2585	1395	1992	2017.44	1.11	0	-941	2177	2084	1992	1899	1807	2038	1853	80	593	500	1230	5	1	16050530	329	-2.04	0.61	12	0.02	-1004.00	3378.00	4960	20231215	-58.67	1687	20241210	21.52	4120	-50.24	20240222	1687	21.52	20241210	4250	-51.76	20231226	1687	21.52	20241210	2.51	N	058110	500	80 억	177978	N	N	N	00	N
48	20241223	100551	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2070	78	2	3.92	5527491	2740	5.73	1993	2070	1993	2585	1395	1992	2017.33	1.11	0	-936	2177	2084	1992	1899	1807	2038	1853	80	593	500	1230	5	1	16050530	332	-2.06	0.61	12	0.02	-1004.00	3378.00	4960	20231215	-58.27	1687	20241210	22.70	4120	-49.76	20240222	1687	22.70	20241210	4250	-51.29	20231226	1687	22.70	20241210	2.51	N	058110	500	80 억	177978	N	N	N	00	N
49	20241223	090553	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2030	38	2	1.91	85736	43	0.09	1993	2030	1993	2585	1395	1992	1993.86	1.11	0	-42	2177	2084	1992	1899	1807	2038	1853	80	593	500	1230	5	1	16050530	326	-2.02	0.60	12	0.00	-1004.00	3378.00	4960	20231215	-59.07	1687	20241210	20.33	4120	-50.73	20240222	1687	20.33	20241210	4250	-52.24	20231226	1687	20.33	20241210	2.51	N	058110	500	80 억	177978	N	N	N	00	N
50	20241220	160551	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1992	-68	5	-3.30	95881302	47813	83.30	2060	2085	1900	2675	1445	2060	2005.34	1.09	0	2240	2133	2096	2053	2016	1973	2075	1995	80	615	500	1270	1	1	16050530	320	-1.98	0.59	12	0.30	-1004.00	3378.00	4960	20231215	-59.84	1687	20241210	18.08	4120	-51.65	20240222	1687	18.08	20241210	4620	-56.88	20231220	1687	18.08	20241210	2.49	N	058110	500	80 억	175739	N	N	N	00	N
51	20241220	150554	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2000	-60	5	-2.91	76143019	38048	66.28	2060	2085	1900	2675	1445	2060	2001.24	1.09	0	2929	2133	2096	2053	2016	1973	2075	1995	80	615	500	1270	5	1	16050530	321	-1.99	0.59	12	0.24	-1004.00	3378.00	4960	20231215	-59.68	1687	20241210	18.55	4120	-51.46	20240222	1687	18.55	20241210	4620	-56.71	20231220	1687	18.55	20241210	2.49	N	058110	500	80 억	175739	N	N	N	00	N
52	20241220	140553	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2005	-55	5	-2.67	64767964	32385	56.42	2060	2060	1900	2675	1445	2060	1999.94	1.09	0	1913	2133	2096	2053	2016	1973	2075	1995	80	615	500	1270	5	1	16050530	322	-2.00	0.59	12	0.20	-1004.00	3378.00	4960	20231215	-59.58	1687	20241210	18.85	4120	-51.33	20240222	1687	18.85	20241210	4620	-56.60	20231220	1687	18.85	20241210	2.49	N	058110	500	80 억	175739	N	N	N	00	N
53	20241220	130551	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2005	-55	5	-2.67	62155699	31083	54.15	2060	2060	1900	2675	1445	2060	1999.67	1.09	0	1851	2133	2096	2053	2016	1973	2075	1995	80	615	500	1270	5	1	16050530	322	-2.00	0.59	12	0.19	-1004.00	3378.00	4960	20231215	-59.58	1687	20241210	18.85	4120	-51.33	20240222	1687	18.85	20241210	4620	-56.60	20231220	1687	18.85	20241210	2.49	N	058110	500	80 억	175739	N	N	N	00	N
54	20241220	120551	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2040	-20	5	-0.97	55542554	27774	48.39	2060	2060	1900	2675	1445	2060	1999.80	1.09	0	1743	2133	2096	2053	2016	1973	2075	1995	80	615	500	1270	5	1	16050530	327	-2.03	0.60	12	0.17	-1004.00	3378.00	4960	20231215	-58.87	1687	20241210	20.92	4120	-50.49	20240222	1687	20.92	20241210	4620	-55.84	20231220	1687	20.92	20241210	2.49	N	058110	500	80 억	175739	N	N	N	00	N
55	20241220	110551	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2020	-40	5	-1.94	51178542	25619	44.63	2060	2060	1900	2675	1445	2060	1997.68	1.09	0	1747	2133	2096	2053	2016	1973	2075	1995	80	615	500	1270	5	1	16050530	324	-2.01	0.60	12	0.16	-1004.00	3378.00	4960	20231215	-59.27	1687	20241210	19.74	4120	-50.97	20240222	1687	19.74	20241210	4620	-56.28	20231220	1687	19.74	20241210	2.49	N	058110	500	80 억	175739	N	N	N	00	N
56	20241220	100552	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2020	-40	5	-1.94	40339850	20174	35.15	2060	2060	1900	2675	1445	2060	1999.60	1.09	0	-487	2133	2096	2053	2016	1973	2075	1995	80	615	500	1270	5	1	16050530	324	-2.01	0.60	12	0.13	-1004.00	3378.00	4960	20231215	-59.27	1687	20241210	19.74	4120	-50.97	20240222	1687	19.74	20241210	4620	-56.28	20231220	1687	19.74	20241210	2.49	N	058110	500	80 억	175739	N	N	N	00	N
57	20241220	090553	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2060	0	3	0.00	1462600	710	1.24	2060	2060	2060	2675	1445	2060	2060.00	1.09	0	-34	2133	2096	2053	2016	1973	2075	1995	80	615	500	1270	5	1	16050530	331	-2.05	0.61	12	0.00	-1004.00	3378.00	4960	20231215	-58.47	1687	20241210	22.11	4120	-50.00	20240222	1687	22.11	20241210	4620	-55.41	20231220	1687	22.11	20241210	2.49	N	058110	500	80 억	175739	N	N	N	00	N
58	20241219	160551	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2060	-15	5	-0.72	117140085	57396	268.75	2075	2090	2010	2695	1455	2075	2040.91	1.13	0	-6394	2168	2121	2073	2026	1978	2097	2002	80	620	500	1280	5	1	16050530	331	-2.05	0.61	12	0.36	-1004.00	3378.00	5050	20231212	-59.21	1687	20241210	22.11	4120	-50.00	20240222	1687	22.11	20241210	4785	-56.95	20231219	1687	22.11	20241210	2.42	N	058110	500	80 억	182167	N	N	N	00	N
59	20241219	150549	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2080	5	2	0.24	106203555	52142	244.14	2075	2090	2010	2695	1455	2075	2036.81	1.13	0	-2495	2168	2121	2073	2026	1978	2097	2002	80	620	500	1280	5	1	16050530	334	-2.07	0.62	12	0.32	-1004.00	3378.00	5050	20231212	-58.81	1687	20241210	23.30	4120	-49.51	20240222	1687	23.30	20241210	4785	-56.53	20231219	1687	23.30	20241210	2.42	N	058110	500	80 억	182167	N	N	N	00	N
60	20241219	140550	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2060	-15	5	-0.72	23176110	11343	53.11	2075	2090	2020	2695	1455	2075	2043.21	1.13	0	-1291	2168	2121	2073	2026	1978	2097	2002	80	620	500	1280	5	1	16050530	331	-2.05	0.61	12	0.07	-1004.00	3378.00	5050	20231212	-59.21	1687	20241210	22.11	4120	-50.00	20240222	1687	22.11	20241210	4785	-56.95	20231219	1687	22.11	20241210	2.42	N	058110	500	80 억	182167	N	N	N	00	N
61	20241219	130550	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2055	-20	5	-0.96	20514135	10050	47.06	2075	2075	2020	2695	1455	2075	2041.21	1.13	0	-1092	2168	2121	2073	2026	1978	2097	2002	80	620	500	1280	5	1	16050530	330	-2.05	0.61	12	0.06	-1004.00	3378.00	5050	20231212	-59.31	1687	20241210	21.81	4120	-50.12	20240222	1687	21.81	20241210	4785	-57.05	20231219	1687	21.81	20241210	2.42	N	058110	500	80 억	182167	N	N	N	00	N
62	20241219	120551	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2045	-30	5	-1.45	17242910	8453	39.58	2075	2075	2020	2695	1455	2075	2039.86	1.13	0	-1244	2168	2121	2073	2026	1978	2097	2002	80	620	500	1280	5	1	16050530	328	-2.04	0.61	12	0.05	-1004.00	3378.00	5050	20231212	-59.50	1687	20241210	21.22	4120	-50.36	20240222	1687	21.22	20241210	4785	-57.26	20231219	1687	21.22	20241210	2.42	N	058110	500	80 억	182167	N	N	N	00	N
63	20241219	110549	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2025	-50	5	-2.41	17082360	8374	39.21	2075	2075	2025	2695	1455	2075	2039.93	1.13	0	-1234	2168	2121	2073	2026	1978	2097	2002	80	620	500	1280	5	1	16050530	325	-2.02	0.60	12	0.05	-1004.00	3378.00	5050	20231212	-59.90	1687	20241210	20.04	4120	-50.85	20240222	1687	20.04	20241210	4785	-57.68	20231219	1687	20.04	20241210	2.42	N	058110	500	80 억	182167	N	N	N	00	N
64	20241219	100542	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2045	-30	5	-1.45	11459745	5610	26.27	2075	2075	2030	2695	1455	2075	2042.74	1.13	0	-1115	2168	2121	2073	2026	1978	2097	2002	80	620	500	1280	5	1	16050530	328	-2.04	0.61	12	0.03	-1004.00	3378.00	5050	20231212	-59.50	1687	20241210	21.22	4120	-50.36	20240222	1687	21.22	20241210	4785	-57.26	20231219	1687	21.22	20241210	2.42	N	058110	500	80 억	182167	N	N	N	00	N
65	20241219	090550	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2030	-45	5	-2.17	748435	363	1.70	2075	2075	2030	2695	1455	2075	2061.80	1.13	0	-130	2168	2121	2073	2026	1978	2097	2002	80	620	500	1280	5	1	16050530	326	-2.02	0.60	12	0.00	-1004.00	3378.00	5050	20231212	-59.80	1687	20241210	20.33	4120	-50.73	20240222	1687	20.33	20241210	4785	-57.58	20231219	1687	20.33	20241210	2.42	N	058110	500	80 억	182167	N	N	N	00	N
66	20241218	160547	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2075	-10	5	-0.48	44223600	21357	30.30	2085	2120	2025	2710	1460	2085	2070.68	1.15	0	-1884	2165	2125	2065	2025	1965	2095	1995	80	625	500	1290	5	1	16050530	333	-2.07	0.61	12	0.13	-1004.00	3378.00	5780	20231211	-64.10	1687	20241210	23.00	4120	-49.64	20240222	1687	23.00	20241210	4785	-56.64	20231218	1687	23.00	20241210	2.42	N	058110	500	80 억	184051	N	N	N	00	N
67	20241218	150551	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2085	0	3	0.00	40906670	19764	28.04	2085	2120	2025	2710	1460	2085	2069.76	1.15	0	-1666	2165	2125	2065	2025	1965	2095	1995	80	625	500	1290	5	1	16050530	335	-2.08	0.62	12	0.12	-1004.00	3378.00	5780	20231211	-63.93	1687	20241210	23.59	4120	-49.39	20240222	1687	23.59	20241210	4785	-56.43	20231218	1687	23.59	20241210	2.42	N	058110	500	80 억	184051	N	N	N	00	N
68	20241218	140548	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2070	-15	5	-0.72	36173250	17488	24.81	2085	2120	2025	2710	1460	2085	2068.46	1.15	0	-2535	2165	2125	2065	2025	1965	2095	1995	80	625	500	1290	5	1	16050530	332	-2.06	0.61	12	0.11	-1004.00	3378.00	5780	20231211	-64.19	1687	20241210	22.70	4120	-49.76	20240222	1687	22.70	20241210	4785	-56.74	20231218	1687	22.70	20241210	2.42	N	058110	500	80 억	184051	N	N	N	00	N
69	20241218	130550	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2050	-35	5	-1.68	32176360	15554	22.07	2085	2120	2025	2710	1460	2085	2068.69	1.15	0	-4178	2165	2125	2065	2025	1965	2095	1995	80	625	500	1290	5	1	16050530	329	-2.04	0.61	12	0.10	-1004.00	3378.00	5780	20231211	-64.53	1687	20241210	21.52	4120	-50.24	20240222	1687	21.52	20241210	4785	-57.16	20231218	1687	21.52	20241210	2.42	N	058110	500	80 억	184051	N	N	N	00	N
70	20241218	120546	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2060	-25	5	-1.20	26381115	12713	18.04	2085	2120	2055	2710	1460	2085	2075.13	1.15	0	-5279	2165	2125	2065	2025	1965	2095	1995	80	625	500	1290	5	1	16050530	331	-2.05	0.61	12	0.08	-1004.00	3378.00	5780	20231211	-64.36	1687	20241210	22.11	4120	-50.00	20240222	1687	22.11	20241210	4785	-56.95	20231218	1687	22.11	20241210	2.42	N	058110	500	80 억	184051	N	N	N	00	N
71	20241218	110549	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2070	-15	5	-0.72	15162955	7291	10.34	2085	2120	2065	2710	1460	2085	2079.68	1.15	0	-5307	2165	2125	2065	2025	1965	2095	1995	80	625	500	1290	5	1	16050530	332	-2.06	0.61	12	0.05	-1004.00	3378.00	5780	20231211	-64.19	1687	20241210	22.70	4120	-49.76	20240222	1687	22.70	20241210	4785	-56.74	20231218	1687	22.70	20241210	2.42	N	058110	500	80 억	184051	N	N	N	00	N
72	20241218	100549	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2080	-5	5	-0.24	8163180	3914	5.55	2085	2120	2070	2710	1460	2085	2085.64	1.15	0	-2262	2165	2125	2065	2025	1965	2095	1995	80	625	500	1290	5	1	16050530	334	-2.07	0.62	12	0.02	-1004.00	3378.00	5780	20231211	-64.01	1687	20241210	23.30	4120	-49.51	20240222	1687	23.30	20241210	4785	-56.53	20231218	1687	23.30	20241210	2.42	N	058110	500	80 억	184051	N	N	N	00	N
73	20241218	090551	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2075	-10	5	-0.48	1328720	631	0.90	2085	2120	2070	2710	1460	2085	2105.74	1.15	0	-517	2165	2125	2065	2025	1965	2095	1995	80	625	500	1290	5	1	16050530	333	-2.07	0.61	12	0.00	-1004.00	3378.00	5780	20231211	-64.10	1687	20241210	23.00	4120	-49.64	20240222	1687	23.00	20241210	4785	-56.64	20231218	1687	23.00	20241210	2.42	N	058110	500	80 억	184051	N	N	N	00	N
74	20241217	160546	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2085	20	2	0.97	144328975	70383	234.87	2090	2105	2005	2680	1450	2065	2050.62	1.21	0	-10200	2138	2101	2058	2021	1978	2120	2040	80	615	500	1280	5	1	16050530	335	-2.08	0.62	12	0.44	-1004.00	3378.00	6120	20231208	-65.93	1687	20241210	23.59	4120	-49.39	20240222	1687	23.59	20241210	4785	-56.43	20231218	1687	23.59	20241210	2.43	N	058110	500	80 억	194251	N	N	N	00	N
75	20241217	150548	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2075	10	2	0.48	141219120	68888	229.88	2090	2105	2005	2680	1450	2065	2049.98	1.21	0	-9505	2138	2101	2058	2021	1978	2120	2040	80	615	500	1280	5	1	16050530	333	-2.07	0.61	12	0.43	-1004.00	3378.00	6120	20231208	-66.09	1687	20241210	23.00	4120	-49.64	20240222	1687	23.00	20241210	4785	-56.64	20231218	1687	23.00	20241210	2.43	N	058110	500	80 억	194251	N	N	N	00	N
76	20241217	140549	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2085	20	2	0.97	140043110	68322	227.99	2090	2105	2005	2680	1450	2065	2049.75	1.21	0	-9549	2138	2101	2058	2021	1978	2120	2040	80	615	500	1280	5	1	16050530	335	-2.08	0.62	12	0.43	-1004.00	3378.00	6120	20231208	-65.93	1687	20241210	23.59	4120	-49.39	20240222	1687	23.59	20241210	4785	-56.43	20231218	1687	23.59	20241210	2.43	N	058110	500	80 억	194251	N	N	N	00	N
77	20241217	130536	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2075	10	2	0.48	138464680	67564	225.46	2090	2105	2005	2680	1450	2065	2049.39	1.21	0	-9949	2138	2101	2058	2021	1978	2120	2040	80	615	500	1280	5	1	16050530	333	-2.07	0.61	12	0.42	-1004.00	3378.00	6120	20231208	-66.09	1687	20241210	23.00	4120	-49.64	20240222	1687	23.00	20241210	4785	-56.64	20231218	1687	23.00	20241210	2.43	N	058110	500	80 억	194251	N	N	N	00	N
78	20241217	120538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2085	20	2	0.97	134146965	65488	218.53	2090	2105	2005	2680	1450	2065	2048.42	1.21	0	-9338	2138	2101	2058	2021	1978	2120	2040	80	615	500	1280	5	1	16050530	335	-2.08	0.62	12	0.41	-1004.00	3378.00	6120	20231208	-65.93	1687	20241210	23.59	4120	-49.39	20240222	1687	23.59	20241210	4785	-56.43	20231218	1687	23.59	20241210	2.43	N	058110	500	80 억	194251	N	N	N	00	N
79	20241217	110542	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2035	-30	5	-1.45	77719490	38349	127.97	2090	2105	2005	2680	1450	2065	2026.64	1.21	0	10964	2138	2101	2058	2021	1978	2120	2040	80	615	500	1280	5	1	16050530	327	-2.03	0.60	12	0.24	-1004.00	3378.00	6120	20231208	-66.75	1687	20241210	20.63	4120	-50.61	20240222	1687	20.63	20241210	4785	-57.47	20231218	1687	20.63	20241210	2.43	N	058110	500	80 억	194251	N	N	N	00	N
80	20241217	100539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2055	-10	5	-0.48	3869645	1867	6.23	2090	2105	2035	2680	1450	2065	2072.65	1.21	0	-695	2138	2101	2058	2021	1978	2120	2040	80	615	500	1280	5	1	16050530	330	-2.05	0.61	12	0.01	-1004.00	3378.00	6120	20231208	-66.42	1687	20241210	21.81	4120	-50.12	20240222	1687	21.81	20241210	4785	-57.05	20231218	1687	21.81	20241210	2.43	N	058110	500	80 억	194251	N	N	N	00	N
81	20241217	090547	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2105	40	2	1.94	1304450	622	2.08	2090	2105	2035	2680	1450	2065	2097.19	1.21	0	-10	2138	2101	2058	2021	1978	2120	2040	80	615	500	1280	5	1	16050530	338	-2.10	0.62	12	0.00	-1004.00	3378.00	6120	20231208	-65.60	1687	20241210	24.78	4120	-48.91	20240222	1687	24.78	20241210	4785	-56.01	20231218	1687	24.78	20241210	2.43	N	058110	500	80 억	194251	N	N	N	00	N
82	20241216	160539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2065	0	3	0.00	61855350	29959	40.62	2050	2095	2015	2680	1450	2065	2064.67	1.24	0	-4365	2160	2112	2027	1979	1894	2136	2003	80	615	500	1280	5	1	16050530	331	-2.06	0.61	12	0.19	-1004.00	3378.00	6270	20231207	-67.07	1687	20241210	22.41	4120	-49.88	20240222	1687	22.41	20241210	4785	-56.84	20231218	1687	22.41	20241210	2.43	N	058110	500	80 억	198629	N	N	N	00	N
83	20241216	150547	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2065	0	3	0.00	57391740	27797	37.69	2050	2095	2015	2680	1450	2065	2064.67	1.24	0	-4192	2160	2112	2027	1979	1894	2136	2003	80	615	500	1280	5	1	16050530	331	-2.06	0.61	12	0.17	-1004.00	3378.00	6270	20231207	-67.07	1687	20241210	22.41	4120	-49.88	20240222	1687	22.41	20241210	4785	-56.84	20231218	1687	22.41	20241210	2.43	N	058110	500	80 억	198629	N	N	N	00	N
84	20241216	140547	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2070	5	2	0.24	23658645	11560	15.67	2050	2075	2015	2680	1450	2065	2046.60	1.24	0	-930	2160	2112	2027	1979	1894	2136	2003	80	615	500	1280	5	1	16050530	332	-2.06	0.61	12	0.07	-1004.00	3378.00	6270	20231207	-66.99	1687	20241210	22.70	4120	-49.76	20240222	1687	22.70	20241210	4785	-56.74	20231218	1687	22.70	20241210	2.43	N	058110	500	80 억	198629	N	N	N	00	N
85	20241216	130547	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2050	-15	5	-0.73	15351660	7488	10.15	2050	2075	2015	2680	1450	2065	2050.17	1.24	0	-614	2160	2112	2027	1979	1894	2136	2003	80	615	500	1280	5	1	16050530	329	-2.04	0.61	12	0.05	-1004.00	3378.00	6270	20231207	-67.30	1687	20241210	21.52	4120	-50.24	20240222	1687	21.52	20241210	4785	-57.16	20231218	1687	21.52	20241210	2.43	N	058110	500	80 억	198629	N	N	N	00	N
86	20241216	120547	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2040	-25	5	-1.21	13969045	6815	9.24	2050	2075	2015	2680	1450	2065	2049.75	1.24	0	-244	2160	2112	2027	1979	1894	2136	2003	80	615	500	1280	5	1	16050530	327	-2.03	0.60	12	0.04	-1004.00	3378.00	6270	20231207	-67.46	1687	20241210	20.92	4120	-50.49	20240222	1687	20.92	20241210	4785	-57.37	20231218	1687	20.92	20241210	2.43	N	058110	500	80 억	198629	N	N	N	00	N
87	20241216	110546	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2040	-25	5	-1.21	9906745	4833	6.55	2050	2075	2015	2680	1450	2065	2049.81	1.24	0	-164	2160	2112	2027	1979	1894	2136	2003	80	615	500	1280	5	1	16050530	327	-2.03	0.60	12	0.03	-1004.00	3378.00	6270	20231207	-67.46	1687	20241210	20.92	4120	-50.49	20240222	1687	20.92	20241210	4785	-57.37	20231218	1687	20.92	20241210	2.43	N	058110	500	80 억	198629	N	N	N	00	N
88	20241216	100547	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2045	-20	5	-0.97	8547950	4167	5.65	2050	2075	2015	2680	1450	2065	2051.34	1.24	0	317	2160	2112	2027	1979	1894	2136	2003	80	615	500	1280	5	1	16050530	328	-2.04	0.61	12	0.03	-1004.00	3378.00	6270	20231207	-67.38	1687	20241210	21.22	4120	-50.36	20240222	1687	21.22	20241210	4785	-57.26	20231218	1687	21.22	20241210	2.43	N	058110	500	80 억	198629	N	N	N	00	N
89	20241216	090547	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2075	10	2	0.48	578755	282	0.38	2050	2075	2050	2680	1450	2065	2052.32	1.24	0	12	2160	2112	2027	1979	1894	2136	2003	80	615	500	1280	5	1	16050530	333	-2.07	0.61	12	0.00	-1004.00	3378.00	6270	20231207	-66.91	1687	20241210	23.00	4120	-49.64	20240222	1687	23.00	20241210	4785	-56.64	20231218	1687	23.00	20241210	2.43	N	058110	500	80 억	198629	N	N	N	00	N
90	20241213	160540	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2065	84	2	4.24	149522921	73748	206.10	1942	2075	1942	2575	1387	1981	2027.48	1.19	0	6902	2113	2046	1998	1931	1883	2023	1908	80	594	500	1220	5	1	16050530	331	-2.06	0.61	12	0.46	-1004.00	3378.00	6270	20231207	-67.07	1687	20241210	22.41	4120	-49.88	20240222	1687	22.41	20241210	4960	-58.37	20231215	1687	22.41	20241210	2.44	N	058110	500	80 억	191761	N	N	N	00	N
91	20241213	150545	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2060	79	2	3.99	145268601	71683	200.33	1942	2075	1942	2575	1387	1981	2026.54	1.19	0	6694	2113	2046	1998	1931	1883	2023	1908	80	594	500	1220	5	1	16050530	331	-2.05	0.61	12	0.45	-1004.00	3378.00	6270	20231207	-67.15	1687	20241210	22.11	4120	-50.00	20240222	1687	22.11	20241210	4960	-58.47	20231215	1687	22.11	20241210	2.44	N	058110	500	80 억	191761	N	N	N	00	N
92	20241213	140546	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2055	74	2	3.74	116125381	57558	160.86	1942	2060	1942	2575	1387	1981	2017.54	1.19	0	8068	2113	2046	1998	1931	1883	2023	1908	80	594	500	1220	5	1	16050530	330	-2.05	0.61	12	0.36	-1004.00	3378.00	6270	20231207	-67.22	1687	20241210	21.81	4120	-50.12	20240222	1687	21.81	20241210	4960	-58.57	20231215	1687	21.81	20241210	2.44	N	058110	500	80 억	191761	N	N	N	00	N
93	20241213	130546	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2050	69	2	3.48	41965551	20952	58.55	1942	2050	1942	2575	1387	1981	2002.94	1.19	0	3655	2113	2046	1998	1931	1883	2023	1908	80	594	500	1220	5	1	16050530	329	-2.04	0.61	12	0.13	-1004.00	3378.00	6270	20231207	-67.30	1687	20241210	21.52	4120	-50.24	20240222	1687	21.52	20241210	4960	-58.67	20231215	1687	21.52	20241210	2.44	N	058110	500	80 억	191761	N	N	N	00	N
94	20241213	120546	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2050	69	2	3.48	33879971	17003	47.52	1942	2050	1942	2575	1387	1981	1992.59	1.19	0	3099	2113	2046	1998	1931	1883	2023	1908	80	594	500	1220	5	1	16050530	329	-2.04	0.61	12	0.11	-1004.00	3378.00	6270	20231207	-67.30	1687	20241210	21.52	4120	-50.24	20240222	1687	21.52	20241210	4960	-58.67	20231215	1687	21.52	20241210	2.44	N	058110	500	80 억	191761	N	N	N	00	N
95	20241213	110544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2010	29	2	1.46	25372151	12815	35.81	1942	2025	1942	2575	1387	1981	1979.88	1.19	0	3703	2113	2046	1998	1931	1883	2023	1908	80	594	500	1220	5	1	16050530	323	-2.00	0.60	12	0.08	-1004.00	3378.00	6270	20231207	-67.94	1687	20241210	19.15	4120	-51.21	20240222	1687	19.15	20241210	4960	-59.48	20231215	1687	19.15	20241210	2.44	N	058110	500	80 억	191761	N	N	N	00	N
96	20241213	100544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2025	44	2	2.22	21968196	11114	31.06	1942	2025	1942	2575	1387	1981	1976.62	1.19	0	3214	2113	2046	1998	1931	1883	2023	1908	80	594	500	1220	5	1	16050530	325	-2.02	0.60	12	0.07	-1004.00	3378.00	6270	20231207	-67.70	1687	20241210	20.04	4120	-50.85	20240222	1687	20.04	20241210	4960	-59.17	20231215	1687	20.04	20241210	2.44	N	058110	500	80 억	191761	N	N	N	00	N
97	20241213	090545	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1961	-20	5	-1.01	7859532	4040	11.29	1942	1981	1942	2575	1387	1981	1945.43	1.19	0	263	2113	2046	1998	1931	1883	2023	1908	80	594	500	1220	1	1	16050530	315	-1.95	0.58	12	0.03	-1004.00	3378.00	6270	20231207	-68.72	1687	20241210	16.24	4120	-52.40	20240222	1687	16.24	20241210	4960	-60.46	20231215	1687	16.24	20241210	2.44	N	058110	500	80 억	191761	N	N	N	00	N
98	20241212	160549	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1981	-6	5	-0.30	67256912	33903	30.58	1984	2065	1950	2580	1391	1987	1983.81	1.25	0	-8722	2127	2056	1949	1878	1771	2092	1914	80	593	500	1230	1	1	16050530	318	-1.97	0.59	12	0.21	-1004.00	3378.00	6270	20231207	-68.41	1687	20241210	17.43	4120	-51.92	20240222	1687	17.43	20241210	5050	-60.77	20231212	1687	17.43	20241210	2.48	N	058110	500	80 억	200572	N	N	N	00	N
99	20241212	150542	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1981	-6	5	-0.30	66559620	33551	30.27	1984	2065	1950	2580	1391	1987	1983.83	1.25	0	-8786	2127	2056	1949	1878	1771	2092	1914	80	593	500	1230	1	1	16050530	318	-1.97	0.59	12	0.21	-1004.00	3378.00	6270	20231207	-68.41	1687	20241210	17.43	4120	-51.92	20240222	1687	17.43	20241210	5050	-60.77	20231212	1687	17.43	20241210	2.48	N	058110	500	80 억	200572	N	N	N	00	N
100	20241212	140541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1982	-5	5	-0.25	58508448	29481	26.59	1984	2065	1950	2580	1391	1987	1984.62	1.25	0	-8024	2127	2056	1949	1878	1771	2092	1914	80	593	500	1230	1	1	16050530	318	-1.97	0.59	12	0.18	-1004.00	3378.00	6270	20231207	-68.39	1687	20241210	17.49	4120	-51.89	20240222	1687	17.49	20241210	5050	-60.75	20231212	1687	17.49	20241210	2.48	N	058110	500	80 억	200572	N	N	N	00	N
101	20241212	130540	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1962	-25	5	-1.26	55008829	27696	24.98	1984	2065	1950	2580	1391	1987	1986.17	1.25	0	-9370	2127	2056	1949	1878	1771	2092	1914	80	593	500	1230	1	1	16050530	315	-1.95	0.58	12	0.17	-1004.00	3378.00	6270	20231207	-68.71	1687	20241210	16.30	4120	-52.38	20240222	1687	16.30	20241210	5050	-61.15	20231212	1687	16.30	20241210	2.48	N	058110	500	80 억	200572	N	N	N	00	N
102	20241212	120529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1980	-7	5	-0.35	36007905	18047	16.28	1984	2065	1974	2580	1391	1987	1995.23	1.25	0	-4788	2127	2056	1949	1878	1771	2092	1914	80	593	500	1230	1	1	16050530	318	-1.97	0.59	12	0.11	-1004.00	3378.00	6270	20231207	-68.42	1687	20241210	17.37	4120	-51.94	20240222	1687	17.37	20241210	5050	-60.79	20231212	1687	17.37	20241210	2.48	N	058110	500	80 억	200572	N	N	N	00	N
103	20241212	110539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1994	7	2	0.35	21884902	10922	9.85	1984	2065	1974	2580	1391	1987	2003.74	1.25	0	-3425	2127	2056	1949	1878	1771	2092	1914	80	593	500	1230	1	1	16050530	320	-1.99	0.59	12	0.07	-1004.00	3378.00	6270	20231207	-68.20	1687	20241210	18.20	4120	-51.60	20240222	1687	18.20	20241210	5050	-60.51	20231212	1687	18.20	20241210	2.48	N	058110	500	80 억	200572	N	N	N	00	N
104	20241212	100537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2010	23	2	1.16	18181512	9080	8.19	1984	2065	1974	2580	1391	1987	2002.37	1.25	0	-1977	2127	2056	1949	1878	1771	2092	1914	80	593	500	1230	5	1	16050530	323	-2.00	0.60	12	0.06	-1004.00	3378.00	6270	20231207	-67.94	1687	20241210	19.15	4120	-51.21	20240222	1687	19.15	20241210	5050	-60.20	20231212	1687	19.15	20241210	2.48	N	058110	500	80 억	200572	N	N	N	00	N
105	20241212	090542	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1989	2	2	0.10	5338339	2699	2.43	1984	1989	1974	2580	1391	1987	1977.90	1.25	0	454	2127	2056	1949	1878	1771	2092	1914	80	593	500	1230	1	1	16050530	319	-1.98	0.59	12	0.02	-1004.00	3378.00	6270	20231207	-68.28	1687	20241210	17.90	4120	-51.72	20240222	1687	17.90	20241210	5050	-60.61	20231212	1687	17.90	20241210	2.48	N	058110	500	80 억	200572	N	N	N	00	N
106	20241211	160536	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1987	155	2	8.46	216928622	110319	74.34	1842	2020	1842	2380	1283	1832	1966.38	1.07	0	30113	2004	1917	1802	1715	1600	1961	1759	80	548	500	1130	1	1	16050530	319	-1.98	0.59	12	0.69	-1004.00	3378.00	6270	20231207	-68.31	1687	20241210	17.78	4120	-51.77	20240222	1687	17.78	20241210	5780	-65.62	20231211	1687	17.78	20241210	2.65	N	058110	500	80 억	171118	N	N	N	00	N
107	20241211	150425	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1986	154	2	8.41	203145314	103348	69.64	1842	2020	1842	2380	1283	1832	1965.64	1.07	0	24618	2004	1917	1802	1715	1600	1961	1759	80	548	500	1130	1	1	16050530	319	-1.98	0.59	12	0.64	-1004.00	3378.00	6270	20231207	-68.33	1687	20241210	17.72	4120	-51.80	20240222	1687	17.72	20241210	5780	-65.64	20231211	1687	17.72	20241210	2.65	N	058110	500	80 억	171118	N	N	N	00	N
108	20241211	140541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2015	183	2	9.99	163106149	83267	56.11	1842	2015	1842	2380	1283	1832	1958.83	1.07	0	17689	2004	1917	1802	1715	1600	1961	1759	80	548	500	1130	5	1	16050530	323	-2.01	0.60	12	0.52	-1004.00	3378.00	6270	20231207	-67.86	1687	20241210	19.44	4120	-51.09	20240222	1687	19.44	20241210	5780	-65.14	20231211	1687	19.44	20241210	2.65	N	058110	500	80 억	171118	N	N	N	00	N
109	20241211	130543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1990	158	2	8.62	141864850	72647	48.95	1842	1997	1842	2380	1283	1832	1952.80	1.07	0	11488	2004	1917	1802	1715	1600	1961	1759	80	548	500	1130	1	1	16050530	319	-1.98	0.59	12	0.45	-1004.00	3378.00	6270	20231207	-68.26	1687	20241210	17.96	4120	-51.70	20240222	1687	17.96	20241210	5780	-65.57	20231211	1687	17.96	20241210	2.65	N	058110	500	80 억	171118	N	N	N	00	N
110	20241211	120544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1978	146	2	7.97	133998255	68694	46.29	1842	1997	1842	2380	1283	1832	1950.65	1.07	0	11831	2004	1917	1802	1715	1600	1961	1759	80	548	500	1130	1	1	16050530	317	-1.97	0.59	12	0.43	-1004.00	3378.00	6270	20231207	-68.45	1687	20241210	17.25	4120	-51.99	20240222	1687	17.25	20241210	5780	-65.78	20231211	1687	17.25	20241210	2.65	N	058110	500	80 억	171118	N	N	N	00	N
111	20241211	110541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1977	145	2	7.91	93713293	48124	32.43	1842	1986	1842	2380	1283	1832	1947.33	1.07	0	7400	2004	1917	1802	1715	1600	1961	1759	80	548	500	1130	1	1	16050530	317	-1.97	0.59	12	0.30	-1004.00	3378.00	6270	20231207	-68.47	1687	20241210	17.19	4120	-52.01	20240222	1687	17.19	20241210	5780	-65.80	20231211	1687	17.19	20241210	2.65	N	058110	500	80 억	171118	N	N	N	00	N
112	20241211	100542	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1983	151	2	8.24	81175692	41784	28.16	1842	1986	1842	2380	1283	1832	1942.75	1.07	0	8194	2004	1917	1802	1715	1600	1961	1759	80	548	500	1130	1	1	16050530	318	-1.98	0.59	12	0.26	-1004.00	3378.00	6270	20231207	-68.37	1687	20241210	17.55	4120	-51.87	20240222	1687	17.55	20241210	5780	-65.69	20231211	1687	17.55	20241210	2.65	N	058110	500	80 억	171118	N	N	N	00	N
113	20241211	090545	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1875	43	2	2.35	8917851	4800	3.23	1842	1879	1842	2380	1283	1832	1857.89	1.07	0	3155	2004	1917	1802	1715	1600	1961	1759	80	548	500	1130	1	1	16050530	301	-1.87	0.56	12	0.03	-1004.00	3378.00	6270	20231207	-70.10	1687	20241210	11.14	4120	-54.49	20240222	1687	11.14	20241210	5780	-67.56	20231211	1687	11.14	20241210	2.65	N	058110	500	80 억	171118	N	N	N	00	N
114	20241210	160537	54	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1832	56	2	3.15	263915682	146233	61.82	1720	1889	1687	2305	1244	1776	1804.69	0.82	0	39486	2074	1925	1848	1699	1622	1886	1660	80	529	500	1100	1	1	16050530	294	-1.82	0.54	12	0.91	-1004.00	3378.00	6270	20231207	-70.78	1687	20241210	8.60	4120	-55.53	20240222	1687	8.60	20241210	5780	-68.30	20231211	1687	8.60	20241210	2.71	N	058110	500	80 억	131652	N	N	N	01	N
115	20241210	150539	54	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1884	108	2	6.08	257195485	142604	60.29	1720	1889	1687	2305	1244	1776	1803.56	0.82	0	40682	2074	1925	1848	1699	1622	1886	1660	80	529	500	1100	1	1	16050530	302	-1.88	0.56	12	0.89	-1004.00	3378.00	6270	20231207	-69.95	1687	20241210	11.68	4120	-54.27	20240222	1687	11.68	20241210	5780	-67.40	20231211	1687	11.68	20241210	2.71	N	058110	500	80 억	131652	N	N	N	01	N
116	20241210	140539	54	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1885	109	2	6.14	201011063	112345	47.49	1720	1885	1687	2305	1244	1776	1789.23	0.82	0	28894	2074	1925	1848	1699	1622	1886	1660	80	529	500	1100	1	1	16050530	303	-1.88	0.56	12	0.70	-1004.00	3378.00	6270	20231207	-69.94	1687	20241210	11.74	4120	-54.25	20240222	1687	11.74	20241210	5780	-67.39	20231211	1687	11.74	20241210	2.71	N	058110	500	80 억	131652	N	N	N	01	N
117	20241210	130538	54	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1850	74	2	4.17	173743232	97654	41.28	1720	1860	1687	2305	1244	1776	1779.17	0.82	0	19685	2074	1925	1848	1699	1622	1886	1660	80	529	500	1100	1	1	16050530	297	-1.84	0.55	12	0.61	-1004.00	3378.00	6270	20231207	-70.49	1687	20241210	9.66	4120	-55.10	20240222	1687	9.66	20241210	5780	-67.99	20231211	1687	9.66	20241210	2.71	N	058110	500	80 억	131652	N	N	N	01	N
118	20241210	120538	54	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1853	77	2	4.34	158874281	89616	37.89	1720	1857	1687	2305	1244	1776	1772.83	0.82	0	21942	2074	1925	1848	1699	1622	1886	1660	80	529	500	1100	1	1	16050530	297	-1.85	0.55	12	0.56	-1004.00	3378.00	6270	20231207	-70.45	1687	20241210	9.84	4120	-55.02	20240222	1687	9.84	20241210	5780	-67.94	20231211	1687	9.84	20241210	2.71	N	058110	500	80 억	131652	N	N	N	01	N
119	20241210	110537	54	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1846	70	2	3.94	147322320	83365	35.24	1720	1857	1687	2305	1244	1776	1767.20	0.82	0	18803	2074	1925	1848	1699	1622	1886	1660	80	529	500	1100	1	1	16050530	296	-1.84	0.55	12	0.52	-1004.00	3378.00	6270	20231207	-70.56	1687	20241210	9.43	4120	-55.19	20240222	1687	9.43	20241210	5780	-68.06	20231211	1687	9.43	20241210	2.71	N	058110	500	80 억	131652	N	N	N	01	N
120	20241210	100537	54	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1780	4	2	0.23	109131653	62483	26.41	1720	1818	1687	2305	1244	1776	1746.58	0.82	0	19857	2074	1925	1848	1699	1622	1886	1660	80	529	500	1100	1	1	16050530	286	-1.77	0.53	12	0.39	-1004.00	3378.00	6270	20231207	-71.61	1687	20241210	5.51	4120	-56.80	20240222	1687	5.51	20241210	5780	-69.20	20231211	1687	5.51	20241210	2.71	N	058110	500	80 억	131652	N	N	N	01	N
121	20241210	090541	54	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1762	-14	5	-0.79	64029269	37037	15.66	1720	1792	1687	2305	1244	1776	1728.79	0.82	0	14424	2074	1925	1848	1699	1622	1886	1660	80	529	500	1100	1	1	16050530	283	-1.75	0.52	12	0.23	-1004.00	3378.00	6270	20231207	-71.90	1687	20241210	4.45	4120	-57.23	20240222	1687	4.45	20241210	5780	-69.52	20231211	1687	4.45	20241210	2.71	N	058110	500	80 억	131652	N	N	N	01	N
122	20241209	160536	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1776	-239	5	-11.86	432576541	234917	198.35	1997	1997	1771	2615	1415	2015	1841.45	1.27	0	-72633	2173	2094	2046	1967	1919	2070	1943	80	600	500	1240	1	1	16050530	285	-1.77	0.53	12	1.46	-1004.00	3378.00	6270	20231207	-71.67	1771	20241209	0.28	4120	-56.89	20240222	1771	0.28	20241209	5780	-69.27	20231211	1771	0.28	20241209	2.78	N	058110	500	80 억	204237	N	N	N	00	N
123	20241209	150538	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1795	-220	5	-10.92	406637622	220322	186.02	1997	1997	1780	2615	1415	2015	1845.65	1.27	0	-73398	2173	2094	2046	1967	1919	2070	1943	80	600	500	1240	1	1	16050530	288	-1.79	0.53	12	1.37	-1004.00	3378.00	6270	20231207	-71.37	1780	20241209	0.84	4120	-56.43	20240222	1780	0.84	20241209	5780	-68.94	20231211	1780	0.84	20241209	2.78	N	058110	500	80 억	204237	N	N	N	00	N
124	20241209	140537	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1806	-209	5	-10.37	364359481	196872	166.22	1997	1997	1804	2615	1415	2015	1850.74	1.27	0	-66645	2173	2094	2046	1967	1919	2070	1943	80	600	500	1240	1	1	16050530	290	-1.80	0.53	12	1.23	-1004.00	3378.00	6270	20231207	-71.20	1804	20241209	0.11	4120	-56.17	20240222	1804	0.11	20241209	5780	-68.75	20231211	1804	0.11	20241209	2.78	N	058110	500	80 억	204237	N	N	N	00	N
125	20241209	130538	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1822	-193	5	-9.58	327503529	176626	149.13	1997	1997	1805	2615	1415	2015	1854.22	1.27	0	-63228	2173	2094	2046	1967	1919	2070	1943	80	600	500	1240	1	1	16050530	292	-1.81	0.54	12	1.10	-1004.00	3378.00	6270	20231207	-70.94	1805	20241209	0.94	4120	-55.78	20240222	1805	0.94	20241209	5780	-68.48	20231211	1805	0.94	20241209	2.78	N	058110	500	80 억	204237	N	N	N	00	N
126	20241209	120537	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1814	-201	5	-9.98	312853126	168537	142.30	1997	1997	1805	2615	1415	2015	1856.29	1.27	0	-62990	2173	2094	2046	1967	1919	2070	1943	80	600	500	1240	1	1	16050530	291	-1.81	0.54	12	1.05	-1004.00	3378.00	6270	20231207	-71.07	1805	20241209	0.50	4120	-55.97	20240222	1805	0.50	20241209	5780	-68.62	20231211	1805	0.50	20241209	2.78	N	058110	500	80 억	204237	N	N	N	00	N
127	20241209	110538	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1830	-185	5	-9.18	226043191	120693	101.90	1997	1997	1827	2615	1415	2015	1872.88	1.27	0	-47813	2173	2094	2046	1967	1919	2070	1943	80	600	500	1240	1	1	16050530	294	-1.82	0.54	12	0.75	-1004.00	3378.00	6270	20231207	-70.81	1827	20241209	0.16	4120	-55.58	20240222	1827	0.16	20241209	5780	-68.34	20231211	1827	0.16	20241209	2.78	N	058110	500	80 억	204237	N	N	N	00	N
128	20241209	100536	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1883	-132	5	-6.55	117183213	61755	52.14	1997	1997	1848	2615	1415	2015	1897.55	1.27	0	-25773	2173	2094	2046	1967	1919	2070	1943	80	600	500	1240	1	1	16050530	302	-1.88	0.56	12	0.38	-1004.00	3378.00	6270	20231207	-69.97	1848	20241209	1.89	4120	-54.30	20240222	1848	1.89	20241209	5780	-67.42	20231211	1848	1.89	20241209	2.78	N	058110	500	80 억	204237	N	N	N	00	N
129	20241209	090534	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1962	-53	5	-2.63	11573026	5838	4.93	1997	1997	1920	2615	1415	2015	1982.36	1.27	0	-2989	2173	2094	2046	1967	1919	2070	1943	80	600	500	1240	1	1	16050530	315	-1.95	0.58	12	0.04	-1004.00	3378.00	6270	20231207	-68.71	1920	20241209	2.19	4120	-52.38	20240222	1920	2.19	20241209	5780	-66.06	20231211	1920	2.19	20241209	2.78	N	058110	500	80 억	204237	N	N	N	00	N
130	20241206	160532	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2015	-60	5	-2.89	239512163	118348	171.94	2080	2125	1998	2695	1455	2075	2023.80	1.28	0	-783	2205	2140	2095	2030	1985	2117	2007	80	620	500	1280	5	1	16050530	323	-2.01	0.60	12	0.74	-1004.00	3378.00	6270	20231207	-67.86	1998	20241206	0.85	4120	-51.09	20240222	1998	0.85	20241206	6270	-67.86	20231207	1998	0.85	20241206	2.80	N	058110	500	80 억	205020	N	N	N	00	N
131	20241206	150534	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2080	5	2	0.24	217199153	107414	156.06	2080	2125	1998	2695	1455	2075	2022.07	1.28	0	209	2205	2140	2095	2030	1985	2117	2007	80	620	500	1280	5	1	16050530	334	-2.07	0.62	12	0.67	-1004.00	3378.00	6270	20231207	-66.83	1998	20241206	4.10	4120	-49.51	20240222	1998	4.10	20241206	6270	-66.83	20231207	1998	4.10	20241206	2.80	N	058110	500	80 억	205020	N	N	N	00	N
132	20241206	140533	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2015	-60	5	-2.89	85174923	42318	61.48	2080	2125	1998	2695	1455	2075	2012.74	1.28	0	1099	2205	2140	2095	2030	1985	2117	2007	80	620	500	1280	5	1	16050530	323	-2.01	0.60	12	0.26	-1004.00	3378.00	6270	20231207	-67.86	1998	20241206	0.85	4120	-51.09	20240222	1998	0.85	20241206	6270	-67.86	20231207	1998	0.85	20241206	2.80	N	058110	500	80 억	205020	N	N	N	00	N
133	20241206	130534	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2000	-75	5	-3.61	80199213	39837	57.88	2080	2125	1998	2695	1455	2075	2013.18	1.28	0	1006	2205	2140	2095	2030	1985	2117	2007	80	620	500	1280	5	1	16050530	321	-1.99	0.59	12	0.25	-1004.00	3378.00	6270	20231207	-68.10	1998	20241206	0.10	4120	-51.46	20240222	1998	0.10	20241206	6270	-68.10	20231207	1998	0.10	20241206	2.80	N	058110	500	80 억	205020	N	N	N	00	N
134	20241206	120530	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2000	-75	5	-3.61	64535043	32022	46.52	2080	2125	1998	2695	1455	2075	2015.33	1.28	0	1004	2205	2140	2095	2030	1985	2117	2007	80	620	500	1280	5	1	16050530	321	-1.99	0.59	12	0.20	-1004.00	3378.00	6270	20231207	-68.10	1998	20241206	0.10	4120	-51.46	20240222	1998	0.10	20241206	6270	-68.10	20231207	1998	0.10	20241206	2.80	N	058110	500	80 억	205020	N	N	N	00	N
135	20241206	110533	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2000	-75	5	-3.61	43470299	21504	31.24	2080	2125	1999	2695	1455	2075	2021.50	1.28	0	-2239	2205	2140	2095	2030	1985	2117	2007	80	620	500	1280	5	1	16050530	321	-1.99	0.59	12	0.13	-1004.00	3378.00	6270	20231207	-68.10	1999	20241206	0.05	4120	-51.46	20240222	1999	0.05	20241206	6270	-68.10	20231207	1999	0.05	20241206	2.80	N	058110	500	80 억	205020	N	N	N	00	N
136	20241206	100530	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2045	-30	5	-1.45	13504340	6576	9.55	2080	2125	2010	2695	1455	2075	2053.58	1.28	0	683	2205	2140	2095	2030	1985	2117	2007	80	620	500	1280	5	1	16050530	328	-2.04	0.61	12	0.04	-1004.00	3378.00	6270	20231207	-67.38	2010	20241206	1.74	4120	-50.36	20240222	2010	1.74	20241206	6270	-67.38	20231207	2010	1.74	20241206	2.80	N	058110	500	80 억	205020	N	N	N	00	N
137	20241206	090533	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2090	15	2	0.72	239220	115	0.17	2080	2090	2080	2695	1455	2075	2080.17	1.28	0	-4	2205	2140	2095	2030	1985	2117	2007	80	620	500	1280	5	1	16050530	335	-2.08	0.62	12	0.00	-1004.00	3378.00	6270	20231207	-66.67	2050	20241205	1.95	4120	-49.27	20240222	2050	1.95	20241205	6270	-66.67	20231207	2050	1.95	20241205	2.80	N	058110	500	80 억	205020	N	N	N	00	N
138	20241205	160523	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2075	-35	5	-1.66	143302940	68673	58.06	2115	2160	2050	2740	1480	2110	2086.74	1.35	0	-10963	2300	2205	2155	2060	2010	2180	2035	80	630	500	1300	5	1	16050530	333	-2.07	0.61	12	0.43	-1004.00	3378.00	6270	20231207	-66.91	2050	20241205	1.22	4120	-49.64	20240222	2050	1.22	20241205	6270	-66.91	20231207	2050	1.22	20241205	2.84	N	058110	500	80 억	215984	N	N	N	00	N
139	20241205	150527	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2160	50	2	2.37	135873520	65116	55.06	2115	2160	2050	2740	1480	2110	2086.64	1.35	0	-9398	2300	2205	2155	2060	2010	2180	2035	80	630	500	1300	5	1	16050530	347	-2.15	0.64	12	0.41	-1004.00	3378.00	6270	20231207	-65.55	2050	20241205	5.37	4120	-47.57	20240222	2050	5.37	20241205	6270	-65.55	20231207	2050	5.37	20241205	2.84	N	058110	500	80 억	215984	N	N	N	00	N
140	20241205	140523	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2090	-20	5	-0.95	56879430	27333	23.11	2115	2120	2050	2740	1480	2110	2080.98	1.35	0	-10114	2300	2205	2155	2060	2010	2180	2035	80	630	500	1300	5	1	16050530	335	-2.08	0.62	12	0.17	-1004.00	3378.00	6270	20231207	-66.67	2050	20241205	1.95	4120	-49.27	20240222	2050	1.95	20241205	6270	-66.67	20231207	2050	1.95	20241205	2.84	N	058110	500	80 억	215984	N	N	N	00	N
141	20241205	130524	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2100	-10	5	-0.47	48587315	23367	19.76	2115	2120	2050	2740	1480	2110	2079.31	1.35	0	-9483	2300	2205	2155	2060	2010	2180	2035	80	630	500	1300	5	1	16050530	337	-2.09	0.62	12	0.15	-1004.00	3378.00	6270	20231207	-66.51	2050	20241205	2.44	4120	-49.03	20240222	2050	2.44	20241205	6270	-66.51	20231207	2050	2.44	20241205	2.84	N	058110	500	80 억	215984	N	N	N	00	N
142	20241205	120525	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2110	0	3	0.00	46048770	22158	18.73	2115	2120	2050	2740	1480	2110	2078.20	1.35	0	-8808	2300	2205	2155	2060	2010	2180	2035	80	630	500	1300	5	1	16050530	339	-2.10	0.62	12	0.14	-1004.00	3378.00	6270	20231207	-66.35	2050	20241205	2.93	4120	-48.79	20240222	2050	2.93	20241205	6270	-66.35	20231207	2050	2.93	20241205	2.84	N	058110	500	80 억	215984	N	N	N	00	N
143	20241205	110524	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2090	-20	5	-0.95	42623230	20522	17.35	2115	2120	2050	2740	1480	2110	2076.95	1.35	0	-8502	2300	2205	2155	2060	2010	2180	2035	80	630	500	1300	5	1	16050530	335	-2.08	0.62	12	0.13	-1004.00	3378.00	6270	20231207	-66.67	2050	20241205	1.95	4120	-49.27	20240222	2050	1.95	20241205	6270	-66.67	20231207	2050	1.95	20241205	2.84	N	058110	500	80 억	215984	N	N	N	00	N
144	20241205	100521	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2070	-40	5	-1.90	35544815	17121	14.48	2115	2120	2050	2740	1480	2110	2076.09	1.35	0	-7845	2300	2205	2155	2060	2010	2180	2035	80	630	500	1300	5	1	16050530	332	-2.06	0.61	12	0.11	-1004.00	3378.00	6270	20231207	-66.99	2050	20241205	0.98	4120	-49.76	20240222	2050	0.98	20241205	6270	-66.99	20231207	2050	0.98	20241205	2.84	N	058110	500	80 억	215984	N	N	N	00	N
145	20241205	090525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2120	10	2	0.47	1833145	868	0.73	2115	2120	2110	2740	1480	2110	2111.92	1.35	0	-755	2300	2205	2155	2060	2010	2180	2035	80	630	500	1300	5	1	16050530	340	-2.11	0.63	12	0.01	-1004.00	3378.00	6270	20231207	-66.19	2075	20241202	2.17	4120	-48.54	20240222	2075	2.17	20241202	6270	-66.19	20231207	2075	2.17	20241202	2.84	N	058110	500	80 억	215984	N	N	N	00	N
146	20241204	160516	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2110	-130	5	-5.80	254099025	118239	266.95	2170	2250	2105	2910	1570	2240	2149.06	1.50	0	-24382	2293	2266	2213	2186	2133	2280	2200	80	670	500	1380	5	1	16050530	339	-2.10	0.62	12	0.74	-1004.00	3378.00	6270	20231207	-66.35	2075	20241202	1.69	4120	-48.79	20240222	2075	1.69	20241202	6270	-66.35	20231207	2075	1.69	20241202	2.81	N	058110	500	80 억	240366	N	N	N	00	N
147	20241204	150517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2120	-120	5	-5.36	181819025	84610	191.03	2170	2250	2105	2910	1570	2240	2148.91	1.50	0	-13180	2293	2266	2213	2186	2133	2280	2200	80	670	500	1380	5	1	16050530	340	-2.11	0.63	12	0.53	-1004.00	3378.00	6270	20231207	-66.19	2075	20241202	2.17	4120	-48.54	20240222	2075	2.17	20241202	6270	-66.19	20231207	2075	2.17	20241202	2.81	N	058110	500	80 억	240366	N	N	N	00	N
148	20241204	140516	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2145	-95	5	-4.24	114017280	52783	119.17	2170	2250	2130	2910	1570	2240	2160.11	1.50	0	-9301	2293	2266	2213	2186	2133	2280	2200	80	670	500	1380	5	1	16050530	344	-2.14	0.63	12	0.33	-1004.00	3378.00	6270	20231207	-65.79	2075	20241202	3.37	4120	-47.94	20240222	2075	3.37	20241202	6270	-65.79	20231207	2075	3.37	20241202	2.81	N	058110	500	80 억	240366	N	N	N	00	N
149	20241204	130512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2145	-95	5	-4.24	102267660	47318	106.83	2170	2250	2130	2910	1570	2240	2161.28	1.50	0	-8125	2293	2266	2213	2186	2133	2280	2200	80	670	500	1380	5	1	16050530	344	-2.14	0.63	12	0.29	-1004.00	3378.00	6270	20231207	-65.79	2075	20241202	3.37	4120	-47.94	20240222	2075	3.37	20241202	6270	-65.79	20231207	2075	3.37	20241202	2.81	N	058110	500	80 억	240366	N	N	N	00	N
150	20241204	120511	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2150	-90	5	-4.02	100389235	46444	104.86	2170	2250	2130	2910	1570	2240	2161.51	1.50	0	-8125	2293	2266	2213	2186	2133	2280	2200	80	670	500	1380	5	1	16050530	345	-2.14	0.64	12	0.29	-1004.00	3378.00	6270	20231207	-65.71	2075	20241202	3.61	4120	-47.82	20240222	2075	3.61	20241202	6270	-65.71	20231207	2075	3.61	20241202	2.81	N	058110	500	80 억	240366	N	N	N	00	N
151	20241204	110508	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2145	-95	5	-4.24	99472980	46017	103.89	2170	2250	2130	2910	1570	2240	2161.66	1.50	0	-7852	2293	2266	2213	2186	2133	2280	2200	80	670	500	1380	5	1	16050530	344	-2.14	0.63	12	0.29	-1004.00	3378.00	6270	20231207	-65.79	2075	20241202	3.37	4120	-47.94	20240222	2075	3.37	20241202	6270	-65.79	20231207	2075	3.37	20241202	2.81	N	058110	500	80 억	240366	N	N	N	00	N
152	20241204	100509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2175	-65	5	-2.90	68840630	31767	71.72	2170	2250	2130	2910	1570	2240	2167.05	1.50	0	-1443	2293	2266	2213	2186	2133	2280	2200	80	670	500	1380	5	1	16050530	349	-2.17	0.64	12	0.20	-1004.00	3378.00	6270	20231207	-65.31	2075	20241202	4.82	4120	-47.21	20240222	2075	4.82	20241202	6270	-65.31	20231207	2075	4.82	20241202	2.81	N	058110	500	80 억	240366	N	N	N	00	N
153	20241204	090515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2205	-35	5	-1.56	17014365	7875	17.78	2170	2205	2150	2910	1570	2240	2160.55	1.50	0	4112	2293	2266	2213	2186	2133	2280	2200	80	670	500	1380	5	1	16050530	354	-2.20	0.65	12	0.05	-1004.00	3378.00	6270	20231207	-64.83	2075	20241202	6.27	4120	-46.48	20240222	2075	6.27	20241202	6270	-64.83	20231207	2075	6.27	20241202	2.81	N	058110	500	80 억	240366	N	N	N	00	N
154	20241203	160537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2240	60	2	2.75	95995935	43762	46.26	2160	2240	2160	2830	1530	2180	2193.59	1.48	0	2716	2303	2241	2158	2096	2013	2200	2055	80	650	500	1350	5	1	16050530	360	-2.23	0.66	12	0.27	-1004.00	3378.00	6270	20231207	-64.27	2075	20241202	7.95	4120	-45.63	20240222	2075	7.95	20241202	6270	-64.27	20231207	2075	7.95	20241202	2.84	N	058110	500	80 억	237650	N	N	N	00	N
155	20241203	150556	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2230	50	2	2.29	92697110	42279	44.70	2160	2230	2160	2830	1530	2180	2192.51	1.48	0	2667	2303	2241	2158	2096	2013	2200	2055	80	650	500	1350	5	1	16050530	358	-2.22	0.66	12	0.26	-1004.00	3378.00	6270	20231207	-64.43	2075	20241202	7.47	4120	-45.87	20240222	2075	7.47	20241202	6270	-64.43	20231207	2075	7.47	20241202	2.84	N	058110	500	80 억	237650	N	N	N	00	N
156	20241203	140543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2205	25	2	1.15	76620030	35044	37.05	2160	2225	2160	2830	1530	2180	2186.40	1.48	0	1348	2303	2241	2158	2096	2013	2200	2055	80	650	500	1350	5	1	16050530	354	-2.20	0.65	12	0.22	-1004.00	3378.00	6270	20231207	-64.83	2075	20241202	6.27	4120	-46.48	20240222	2075	6.27	20241202	6270	-64.83	20231207	2075	6.27	20241202	2.84	N	058110	500	80 억	237650	N	N	N	00	N
157	20241203	130543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2210	30	2	1.38	63478385	29082	30.74	2160	2225	2160	2830	1530	2180	2182.74	1.48	0	-1770	2303	2241	2158	2096	2013	2200	2055	80	650	500	1350	5	1	16050530	355	-2.20	0.65	12	0.18	-1004.00	3378.00	6270	20231207	-64.75	2075	20241202	6.51	4120	-46.36	20240222	2075	6.51	20241202	6270	-64.75	20231207	2075	6.51	20241202	2.84	N	058110	500	80 억	237650	N	N	N	00	N
158	20241203	120559	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2180	0	3	0.00	47783050	21930	23.18	2160	2200	2160	2830	1530	2180	2178.89	1.48	0	-3272	2303	2241	2158	2096	2013	2200	2055	80	650	500	1350	5	1	16050530	350	-2.17	0.65	12	0.14	-1004.00	3378.00	6270	20231207	-65.23	2075	20241202	5.06	4120	-47.09	20240222	2075	5.06	20241202	6270	-65.23	20231207	2075	5.06	20241202	2.84	N	058110	500	80 억	237650	N	N	N	00	N
159	20241203	110541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2195	15	2	0.69	38136530	17491	18.49	2160	2200	2160	2830	1530	2180	2180.35	1.48	0	-2323	2303	2241	2158	2096	2013	2200	2055	80	650	500	1350	5	1	16050530	352	-2.19	0.65	12	0.11	-1004.00	3378.00	6270	20231207	-64.99	2075	20241202	5.78	4120	-46.72	20240222	2075	5.78	20241202	6270	-64.99	20231207	2075	5.78	20241202	2.84	N	058110	500	80 억	237650	N	N	N	00	N
160	20241203	100531	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2190	10	2	0.46	22479305	10308	10.90	2160	2195	2160	2830	1530	2180	2180.76	1.48	0	-1360	2303	2241	2158	2096	2013	2200	2055	80	650	500	1350	5	1	16050530	352	-2.18	0.65	12	0.06	-1004.00	3378.00	6270	20231207	-65.07	2075	20241202	5.54	4120	-46.84	20240222	2075	5.54	20241202	6270	-65.07	20231207	2075	5.54	20241202	2.84	N	058110	500	80 억	237650	N	N	N	00	N
161	20241203	090530	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2180	0	3	0.00	1874800	862	0.91	2160	2180	2160	2830	1530	2180	2174.94	1.48	0	-344	2303	2241	2158	2096	2013	2200	2055	80	650	500	1350	5	1	16050530	350	-2.17	0.65	12	0.01	-1004.00	3378.00	6270	20231207	-65.23	2075	20241202	5.06	4120	-47.09	20240222	2075	5.06	20241202	6270	-65.23	20231207	2075	5.06	20241202	2.84	N	058110	500	80 억	237650	N	N	N	00	N
162	20241202	160517	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2180	-25	5	-1.13	203143085	94542	131.96	2210	2220	2075	2865	1545	2205	2148.70	1.61	0	-20231	2375	2290	2230	2145	2085	2260	2115	80	660	500	1360	5	1	16050530	350	-2.17	0.65	12	0.59	-1004.00	3378.00	6270	20231207	-65.23	2075	20241202	5.06	4120	-47.09	20240222	2075	5.06	20241202	6270	-65.23	20231207	2075	5.06	20241202	2.88	N	058110	500	80 억	257853	N	N	N	00	N
163	20241202	150551	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2135	-70	5	-3.17	113672925	52607	73.43	2210	2220	2135	2865	1545	2205	2160.79	1.61	0	-14513	2375	2290	2230	2145	2085	2260	2115	80	660	500	1360	5	1	16050530	343	-2.13	0.63	12	0.33	-1004.00	3378.00	6270	20231207	-65.95	2130	20241115	0.23	4120	-48.18	20240222	2130	0.23	20241115	6270	-65.95	20231207	2130	0.23	20241115	2.88	N	058110	500	80 억	257853	N	N	N	00	N
164	20241202	140537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2180	-25	5	-1.13	78806970	36371	50.77	2210	2220	2140	2865	1545	2205	2166.75	1.61	0	-9005	2375	2290	2230	2145	2085	2260	2115	80	660	500	1360	5	1	16050530	350	-2.17	0.65	12	0.23	-1004.00	3378.00	6270	20231207	-65.23	2130	20241115	2.35	4120	-47.09	20240222	2130	2.35	20241115	6270	-65.23	20231207	2130	2.35	20241115	2.88	N	058110	500	80 억	257853	N	N	N	00	N
165	20241202	130524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2150	-55	5	-2.49	75213135	34711	48.45	2210	2220	2140	2865	1545	2205	2166.84	1.61	0	-8087	2375	2290	2230	2145	2085	2260	2115	80	660	500	1360	5	1	16050530	345	-2.14	0.64	12	0.22	-1004.00	3378.00	6270	20231207	-65.71	2130	20241115	0.94	4120	-47.82	20240222	2130	0.94	20241115	6270	-65.71	20231207	2130	0.94	20241115	2.88	N	058110	500	80 억	257853	N	N	N	00	N
166	20241202	120546	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2155	-50	5	-2.27	69397680	32010	44.68	2210	2220	2140	2865	1545	2205	2168.00	1.61	0	-7324	2375	2290	2230	2145	2085	2260	2115	80	660	500	1360	5	1	16050530	346	-2.15	0.64	12	0.20	-1004.00	3378.00	6270	20231207	-65.63	2130	20241115	1.17	4120	-47.69	20240222	2130	1.17	20241115	6270	-65.63	20231207	2130	1.17	20241115	2.88	N	058110	500	80 억	257853	N	N	N	00	N
167	20241202	110512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2180	-25	5	-1.13	57527120	26530	37.03	2210	2220	2145	2865	1545	2205	2168.38	1.61	0	-6550	2375	2290	2230	2145	2085	2260	2115	80	660	500	1360	5	1	16050530	350	-2.17	0.65	12	0.17	-1004.00	3378.00	6270	20231207	-65.23	2130	20241115	2.35	4120	-47.09	20240222	2130	2.35	20241115	6270	-65.23	20231207	2130	2.35	20241115	2.88	N	058110	500	80 억	257853	N	N	N	00	N
168	20241202	100518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2185	-20	5	-0.91	19593280	8959	12.50	2210	2220	2170	2865	1545	2205	2186.99	1.61	0	-3180	2375	2290	2230	2145	2085	2260	2115	80	660	500	1360	5	1	16050530	351	-2.18	0.65	12	0.06	-1004.00	3378.00	6270	20231207	-65.15	2130	20241115	2.58	4120	-46.97	20240222	2130	2.58	20241115	6270	-65.15	20231207	2130	2.58	20241115	2.88	N	058110	500	80 억	257853	N	N	N	00	N
169	20241202	090515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2220	15	2	0.68	300650	136	0.19	2210	2220	2210	2865	1545	2205	2210.66	1.61	0	-23	2375	2290	2230	2145	2085	2260	2115	80	660	500	1360	5	1	16050530	356	-2.21	0.66	12	0.00	-1004.00	3378.00	6270	20231207	-64.59	2130	20241115	4.23	4120	-46.12	20240222	2130	4.23	20241115	6270	-64.59	20231207	2130	4.23	20241115	2.88	N	058110	500	80 억	257853	N	N	N	00	N

72 KiB Raw Blame History

72 KiB

Raw Blame History